Afluente Transmissão de Energia Elétrica S.A. (BVMF:AFLT3)
Brazil · Delayed Price · Currency is BRL 7.49
+0.27 (3.74%)
Last updated: Nov 12, 2025, 1:06 PM GMT-3
BVMF:AFLT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 7.31 | 7.49 | 7.30 | 7.36 | 7.36 | 1.94% | 500 |
| Nov 11, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Nov 10, 2025 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | - | 600 |
| Nov 7, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Nov 6, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Nov 5, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Nov 4, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Nov 3, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Oct 31, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Oct 30, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.77% | 300 |
| Oct 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 200 |
| Oct 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.94% | 100 |
| Oct 27, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Oct 24, 2025 | 7.17 | 7.17 | 7.14 | 7.14 | 7.14 | -0.28% | 200 |
| Oct 23, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Oct 22, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Oct 21, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Oct 20, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Oct 17, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.83% | 100 |
| Oct 16, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.84% | 300 |
| Oct 15, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -7.49% | 200 |
| Oct 14, 2025 | 7.12 | 7.74 | 7.12 | 7.74 | 7.74 | -0.39% | 500 |
| Oct 13, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | - |
| Oct 10, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | - |
| Oct 9, 2025 | 7.98 | 7.98 | 7.77 | 7.77 | 7.77 | 6.15% | 900 |
| Oct 8, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Oct 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 500 |
| Oct 6, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | 100 |
| Oct 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.22% | 600 |
| Sep 24, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.14% | 100 |
| Sep 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 100 |
| Sep 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.93% | 300 |
| Sep 17, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Sep 16, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Sep 15, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Sep 12, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Sep 11, 2025 | 7.20 | 7.26 | 6.53 | 7.26 | 7.26 | 2.40% | 1,800 |
| Sep 10, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -3.80% | 100 |
| Sep 9, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| Sep 8, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.27% | 100 |
| Sep 5, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | - |
| Sep 4, 2025 | 7.69 | 7.69 | 7.22 | 7.39 | 7.39 | -3.90% | 400 |